Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 26.48 | 27.15 | 26.34 | 26.76 | 4,838,663 | +0.42(+1.59%) |
Nov 29, 2023 | 26.32 | 26.94 | 26.13 | 26.34 | 6,124,756 | +0.36(+1.38%) |
Nov 28, 2023 | 26.13 | 26.20 | 25.55 | 25.99 | 4,397,017 | -0.22(-0.84%) |
Nov 27, 2023 | 26.13 | 26.50 | 25.78 | 26.20 | 3,437,737 | +0.06(+0.23%) |
Nov 24, 2023 | 26.07 | 26.46 | 26.07 | 26.15 | 1,286,948 | -0.14(-0.53%) |
Nov 22, 2023 | 26.19 | 26.52 | 25.89 | 26.28 | 2,936,446 | -0.01(-0.04%) |
Nov 21, 2023 | 26.19 | 26.53 | 26.08 | 26.29 | 2,892,349 | -0.08(-0.30%) |
Nov 20, 2023 | 26.22 | 26.60 | 25.88 | 26.37 | 4,246,622 | +0.25(+0.95%) |
Nov 17, 2023 | 26.25 | 26.88 | 26.03 | 26.13 | 5,006,841 | +0.22(+0.85%) |
Nov 16, 2023 | 26.50 | 26.89 | 25.85 | 25.91 | 4,106,042 | -0.95(-3.52%) |
Nov 15, 2023 | 26.42 | 27.24 | 26.26 | 26.85 | 5,855,499 | +0.78(+2.98%) |
Nov 14, 2023 | 25.35 | 26.47 | 25.27 | 26.08 | 5,490,618 | +1.56(+6.38%) |
Nov 13, 2023 | 24.40 | 24.93 | 24.21 | 24.51 | 2,849,651 | -0.04(-0.16%) |
Nov 10, 2023 | 24.61 | 24.80 | 24.19 | 24.55 | 3,051,220 | +0.06(+0.24%) |
Nov 09, 2023 | 25.72 | 25.78 | 24.32 | 24.49 | 4,087,007 | -0.95(-3.72%) |
Nov 08, 2023 | 25.03 | 25.57 | 24.87 | 25.44 | 3,684,409 | -0.01(-0.04%) |
Nov 07, 2023 | 25.13 | 25.50 | 24.73 | 25.45 | 4,869,465 | -0.43(-1.66%) |
Nov 06, 2023 | 26.61 | 26.63 | 25.67 | 25.88 | 3,883,085 | -0.56(-2.11%) |
Nov 03, 2023 | 26.40 | 26.91 | 26.05 | 26.43 | 5,499,830 | +0.46(+1.76%) |
Nov 02, 2023 | 25.41 | 26.05 | 25.20 | 25.98 | 5,845,880 | +1.04(+4.15%) |
Nov 01, 2023 | 25.58 | 25.69 | 24.19 | 24.94 | 6,218,877 | -0.61(-2.38%) |
Oct 31, 2023 | 25.19 | 25.80 | 24.75 | 25.55 | 5,174,476 | +0.32(+1.26%) |
Oct 30, 2023 | 23.91 | 25.33 | 23.76 | 25.23 | 9,474,683 | +1.90(+8.16%) |
Oct 27, 2023 | 23.79 | 23.92 | 22.99 | 23.33 | 6,375,091 | +0.00(+0.00%) |
Oct 26, 2023 | 23.80 | 24.00 | 23.19 | 23.33 | 6,436,608 | -0.33(-1.38%) |
Oct 25, 2023 | 23.15 | 23.84 | 22.96 | 23.65 | 5,552,975 | +0.40(+1.71%) |
Oct 24, 2023 | 23.47 | 24.02 | 23.18 | 23.26 | 7,616,505 | +0.03(+0.13%) |
Oct 23, 2023 | 22.98 | 24.02 | 22.89 | 23.23 | 6,833,382 | -0.60(-2.50%) |
Oct 20, 2023 | 23.32 | 24.18 | 23.08 | 23.82 | 9,277,262 | -0.23(-0.95%) |
Oct 19, 2023 | 25.95 | 26.01 | 24.02 | 24.05 | 13,683,752 | -2.26(-8.60%) |
Oct 18, 2023 | 26.89 | 27.21 | 26.29 | 26.31 | 6,549,945 | -1.24(-4.50%) |
Oct 17, 2023 | 26.09 | 28.15 | 26.06 | 27.55 | 6,072,385 | +0.95(+3.58%) |
Oct 16, 2023 | 26.99 | 27.23 | 26.57 | 26.60 | 5,012,077 | +0.23(+0.87%) |
Oct 13, 2023 | 26.79 | 27.04 | 26.12 | 26.37 | 4,569,316 | -0.32(-1.19%) |
Oct 12, 2023 | 27.82 | 27.84 | 26.20 | 26.69 | 5,025,592 | -1.13(-4.07%) |
Oct 11, 2023 | 28.07 | 28.18 | 27.38 | 27.82 | 3,778,728 | -0.16(-0.57%) |
Oct 10, 2023 | 27.42 | 28.35 | 27.25 | 27.98 | 4,887,859 | +0.94(+3.49%) |
Oct 09, 2023 | 26.47 | 27.25 | 26.41 | 27.04 | 3,886,645 | +0.10(+0.37%) |
Oct 06, 2023 | 26.36 | 27.28 | 25.92 | 26.94 | 6,296,323 | +0.62(+2.34%) |
Oct 05, 2023 | 26.92 | 27.09 | 26.24 | 26.32 | 4,457,882 | -0.63(-2.32%) |
Oct 04, 2023 | 27.51 | 27.59 | 26.16 | 26.95 | 5,377,634 | -0.49(-1.77%) |
Oct 03, 2023 | 27.89 | 28.62 | 27.06 | 27.43 | 5,500,748 | -1.18(-4.13%) |
Oct 02, 2023 | 28.46 | 29.10 | 28.11 | 28.61 | 4,530,084 | -0.22(-0.76%) |
Sep 29, 2023 | 28.84 | 29.60 | 28.74 | 28.83 | 7,784,169 | +0.91(+3.27%) |
Sep 28, 2023 | 26.38 | 27.93 | 26.20 | 27.92 | 8,059,787 | +1.92(+7.40%) |
Sep 27, 2023 | 25.87 | 26.57 | 25.75 | 25.99 | 5,649,318 | +0.34(+1.31%) |
Sep 26, 2023 | 26.15 | 26.54 | 25.39 | 25.66 | 6,588,546 | -0.76(-2.89%) |
Sep 25, 2023 | 27.53 | 26.74 | 26.13 | 26.42 | 9,373,026 | -1.71(-6.07%) |
Sep 22, 2023 | 28.05 | 28.37 | 27.83 | 28.13 | 5,137,143 | +0.48(+1.72%) |
Sep 21, 2023 | 28.45 | 28.45 | 27.64 | 27.65 | 5,531,034 | -1.50(-5.14%) |
Sep 20, 2023 | 28.43 | 29.56 | 28.33 | 29.15 | 8,148,294 | +1.03(+3.67%) |
Sep 19, 2023 | 28.60 | 28.76 | 27.62 | 28.12 | 5,193,900 | -0.51(-1.77%) |
Sep 18, 2023 | 28.96 | 29.01 | 28.26 | 28.62 | 4,559,751 | +0.00(+0.00%) |
Sep 15, 2023 | 29.66 | 29.66 | 28.57 | 28.62 | 8,785,016 | -1.33(-4.44%) |
Sep 14, 2023 | 29.29 | 30.06 | 29.18 | 29.95 | 6,773,938 | +1.53(+5.38%) |
Sep 13, 2023 | 28.00 | 28.46 | 27.85 | 28.43 | 3,991,933 | +0.45(+1.60%) |
Sep 12, 2023 | 28.23 | 28.59 | 27.90 | 27.98 | 3,658,525 | -0.48(-1.67%) |
Sep 11, 2023 | 28.59 | 28.82 | 28.21 | 28.45 | 5,050,062 | +0.58(+2.06%) |
Sep 08, 2023 | 28.08 | 28.24 | 27.74 | 27.88 | 4,560,058 | -0.35(-1.23%) |
Sep 07, 2023 | 29.22 | 29.22 | 27.84 | 28.23 | 9,478,801 | -1.74(-5.79%) |
Sep 06, 2023 | 29.80 | 30.41 | 29.58 | 29.96 | 4,122,944 | -0.09(-0.30%) |
Sep 05, 2023 | 30.54 | 30.88 | 29.96 | 30.05 | 4,338,283 | -0.80(-2.60%) |